Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
18/12/2013 | 56.00p | 60.76p | 55.20p | 60.75p | 67098 |
17/12/2013 | 55.00p | 57.75p | 55.00p | 55.25p | 32407 |
16/12/2013 | 54.25p | 55.25p | 54.25p | 55.25p | 86870 |
13/12/2013 | 54.25p | 56.47p | 54.25p | 54.25p | 42138 |
12/12/2013 | 54.00p | 56.50p | 54.00p | 55.50p | 3125 |
11/12/2013 | 55.00p | 55.68p | 54.00p | 55.00p | 35398 |
10/12/2013 | 55.00p | 55.68p | 55.00p | 55.50p | 306981 |
09/12/2013 | 55.06p | 55.31p | 54.15p | 55.00p | 21664 |
06/12/2013 | 53.75p | 55.25p | 53.75p | 54.50p | 34267 |
05/12/2013 | 54.00p | 54.05p | 54.00p | 54.00p | 7638 |
04/12/2013 | 54.00p | 55.00p | 54.00p | 54.25p | 135518 |
03/12/2013 | 54.00p | 55.25p | 52.96p | 55.25p | 195480 |
02/12/2013 | 55.50p | 55.50p | 54.53p | 55.00p | 0 |
29/11/2013 | 55.50p | 55.50p | 54.53p | 55.00p | 5807 |
28/11/2013 | 54.40p | 55.75p | 54.40p | 55.00p | 2000 |
27/11/2013 | 54.00p | 55.75p | 53.00p | 55.75p | 26747 |
26/11/2013 | 52.75p | 53.25p | 52.75p | 53.00p | 97876 |
25/11/2013 | 53.25p | 54.75p | 52.15p | 53.75p | 0 |
22/11/2013 | 53.25p | 54.75p | 52.15p | 52.75p | 10155 |
21/11/2013 | 54.00p | 54.75p | 54.00p | 54.75p | 11111 |
20/11/2013 | 54.00p | 54.25p | 54.00p | 54.00p | 5073 |
19/11/2013 | 53.25p | 55.75p | 53.25p | 54.50p | 6977 |
18/11/2013 | 55.75p | 55.75p | 53.10p | 55.75p | 547 |
15/11/2013 | 55.00p | 56.22p | 54.75p | 54.75p | 24435 |
14/11/2013 | 55.48p | 56.00p | 55.48p | 56.00p | 4000 |
13/11/2013 | 58.00p | 58.00p | 55.50p | 56.00p | 35332 |
12/11/2013 | 55.87p | 56.75p | 54.73p | 55.75p | 18609 |
11/11/2013 | 54.31p | 56.75p | 54.00p | 56.75p | 10072 |
08/11/2013 | 53.25p | 56.00p | 53.25p | 54.25p | 33284 |
07/11/2013 | 54.31p | 56.44p | 54.31p | 55.00p | 25913 |
06/11/2013 | 54.25p | 55.75p | 53.30p | 53.75p | 46801 |
05/11/2013 | 56.00p | 56.05p | 55.00p | 55.75p | 23042 |
04/11/2013 | 57.00p | 57.00p | 55.75p | 57.00p | 189969 |
01/11/2013 | 55.75p | 56.69p | 55.75p | 56.00p | 38160 |
31/10/2013 | 56.00p | 56.60p | 55.61p | 56.00p | 55648 |
30/10/2013 | 54.00p | 56.00p | 54.00p | 56.00p | 26000 |
29/10/2013 | 55.00p | 55.75p | 54.76p | 55.75p | 303729 |
28/10/2013 | 55.00p | 55.50p | 53.00p | 55.50p | 344255 |
25/10/2013 | 53.50p | 55.75p | 52.00p | 55.75p | 3072992 |
24/10/2013 | 50.50p | 53.94p | 50.50p | 53.25p | 32165 |
23/10/2013 | 50.50p | 51.75p | 47.63p | 51.75p | 412808 |
22/10/2013 | 52.75p | 53.50p | 52.00p | 52.50p | 20919 |
21/10/2013 | 51.00p | 52.39p | 51.00p | 52.00p | 20952 |
18/10/2013 | 52.25p | 52.38p | 51.00p | 52.38p | 12225 |
17/10/2013 | 50.75p | 52.00p | 50.75p | 51.00p | 60336 |
16/10/2013 | 52.00p | 52.00p | 50.76p | 51.25p | 9573 |
15/10/2013 | 53.00p | 53.00p | 52.00p | 52.88p | 602588 |
14/10/2013 | 51.00p | 51.75p | 51.00p | 51.00p | 7810 |
11/10/2013 | 51.00p | 52.00p | 50.00p | 51.00p | 54846 |
10/10/2013 | 52.25p | 52.25p | 51.00p | 52.00p | 28083 |
09/10/2013 | 52.52p | 52.52p | 51.50p | 52.38p | 250 |
08/10/2013 | 52.00p | 52.43p | 51.50p | 51.50p | 21113 |
07/10/2013 | 52.50p | 52.75p | 51.69p | 52.13p | 83881 |
04/10/2013 | 51.00p | 52.14p | 50.50p | 51.00p | 207509 |
03/10/2013 | 51.75p | 53.00p | 50.75p | 50.75p | 333684 |
02/10/2013 | 51.25p | 51.50p | 50.38p | 51.00p | 40006 |
01/10/2013 | 50.00p | 50.50p | 49.00p | 50.50p | 104329 |
30/09/2013 | 50.50p | 52.63p | 49.65p | 50.00p | 412439 |
27/09/2013 | 52.84p | 53.75p | 51.48p | 51.75p | 65990 |
26/09/2013 | 56.00p | 57.80p | 53.00p | 54.25p | 56493 |
25/09/2013 | 62.00p | 62.00p | 53.00p | 58.50p | 481336 |
24/09/2013 | 51.00p | 58.00p | 50.65p | 57.50p | 233246 |
23/09/2013 | 51.50p | 53.00p | 50.95p | 51.50p | 113898 |
20/09/2013 | 48.50p | 51.75p | 47.75p | 51.75p | 215166 |
19/09/2013 | 48.25p | 49.50p | 47.75p | 47.75p | 58061 |
18/09/2013 | 47.75p | 48.50p | 46.25p | 47.00p | 9650 |
17/09/2013 | 47.50p | 48.41p | 46.25p | 46.25p | 1059461 |
16/09/2013 | 46.00p | 47.67p | 46.00p | 46.50p | 81840 |
13/09/2013 | 45.50p | 45.50p | 45.00p | 45.00p | 104117 |
12/09/2013 | 43.50p | 45.50p | 42.51p | 44.75p | 655267 |
11/09/2013 | 43.50p | 44.00p | 43.00p | 43.50p | 51772 |
10/09/2013 | 43.00p | 43.94p | 42.00p | 43.75p | 159319 |
09/09/2013 | 41.00p | 42.90p | 40.75p | 42.00p | 39815 |
06/09/2013 | 41.00p | 42.60p | 41.00p | 41.87p | 0 |
05/09/2013 | 41.00p | 42.60p | 41.00p | 41.25p | 85165 |
04/09/2013 | 42.00p | 42.75p | 42.00p | 42.50p | 33194 |
03/09/2013 | 43.00p | 43.00p | 42.15p | 42.75p | 125437 |
02/09/2013 | 42.00p | 42.85p | 41.00p | 42.50p | 39878 |
30/08/2013 | 40.50p | 41.80p | 40.50p | 41.25p | 858804 |
29/08/2013 | 40.25p | 41.75p | 40.00p | 40.75p | 57877 |
28/08/2013 | 39.75p | 41.60p | 38.00p | 40.50p | 79436 |
27/08/2013 | 40.13p | 40.13p | 38.00p | 38.00p | 305791 |
23/08/2013 | 40.00p | 40.00p | 39.50p | 39.50p | 1500 |
22/08/2013 | 39.00p | 39.50p | 38.00p | 39.50p | 14114 |
21/08/2013 | 39.25p | 39.63p | 39.00p | 39.00p | 18124 |
20/08/2013 | 40.00p | 40.75p | 38.75p | 39.25p | 359384 |
19/08/2013 | 40.50p | 41.50p | 40.50p | 40.75p | 3500 |
16/08/2013 | 41.00p | 41.50p | 40.31p | 41.50p | 5000 |
15/08/2013 | 40.40p | 41.50p | 40.40p | 41.50p | 10000 |
14/08/2013 | 40.25p | 42.50p | 40.17p | 40.50p | 33204 |
13/08/2013 | 42.25p | 42.50p | 41.25p | 42.50p | 13681 |
12/08/2013 | 40.30p | 41.75p | 40.30p | 41.25p | 21900 |
09/08/2013 | 42.00p | 42.50p | 40.00p | 42.00p | 400381 |
08/08/2013 | 42.62p | 42.62p | 42.20p | 42.50p | 3213 |
07/08/2013 | 42.00p | 42.50p | 42.00p | 42.50p | 10234 |
06/08/2013 | 42.00p | 42.50p | 42.00p | 42.50p | 3000 |
05/08/2013 | 42.00p | 42.25p | 41.50p | 42.25p | 2502339 |
02/08/2013 | 40.65p | 41.50p | 40.65p | 41.50p | 3119 |
01/08/2013 | 40.00p | 41.25p | 40.00p | 41.25p | 1848 |
31/07/2013 | 41.50p | 41.50p | 40.15p | 41.00p | 10106 |
30/07/2013 | 42.00p | 42.00p | 40.75p | 40.75p | 220930 |
29/07/2013 | 40.50p | 41.75p | 40.50p | 41.00p | 0 |
26/07/2013 | 40.50p | 41.75p | 40.50p | 41.00p | 7500 |
25/07/2013 | 43.00p | 43.00p | 41.21p | 41.75p | 18859 |
24/07/2013 | 41.25p | 41.25p | 41.25p | 41.25p | 393 |
23/07/2013 | 41.15p | 41.15p | 40.60p | 41.00p | 5460 |
22/07/2013 | 40.70p | 41.75p | 40.70p | 41.75p | 13136 |
19/07/2013 | 41.26p | 42.25p | 41.00p | 41.50p | 23529 |
18/07/2013 | 40.70p | 41.34p | 40.70p | 41.00p | 10401 |
17/07/2013 | 41.00p | 41.00p | 40.50p | 41.00p | 57504 |
16/07/2013 | 40.00p | 41.00p | 38.50p | 41.00p | 479989 |
15/07/2013 | 40.24p | 41.75p | 40.15p | 41.75p | 8194 |
12/07/2013 | 41.00p | 41.00p | 38.75p | 40.75p | 19583 |
11/07/2013 | 39.00p | 40.06p | 37.50p | 38.75p | 1416029 |
10/07/2013 | 37.90p | 37.90p | 37.00p | 37.50p | 9108 |
09/07/2013 | 36.50p | 36.75p | 36.50p | 36.75p | 2294 |
08/07/2013 | 36.50p | 36.63p | 36.25p | 36.63p | 26799 |
05/07/2013 | 37.00p | 37.00p | 35.50p | 36.00p | 187676 |
04/07/2013 | 35.60p | 36.50p | 35.60p | 36.50p | 16102 |
03/07/2013 | 36.00p | 36.40p | 35.00p | 35.00p | 32858 |
02/07/2013 | 35.50p | 36.00p | 34.00p | 36.00p | 270398 |
01/07/2013 | 35.41p | 35.41p | 34.00p | 34.00p | 248290 |
28/06/2013 | 35.41p | 35.41p | 34.25p | 34.25p | 3905 |
27/06/2013 | 35.00p | 35.41p | 34.00p | 34.00p | 11922 |
26/06/2013 | 34.00p | 35.00p | 34.00p | 35.00p | 2974 |
25/06/2013 | 35.00p | 35.50p | 34.75p | 34.75p | 5004 |
24/06/2013 | 34.10p | 35.50p | 34.10p | 35.50p | 3011 |
21/06/2013 | 35.50p | 35.50p | 34.75p | 35.50p | 18042 |
20/06/2013 | 34.00p | 34.75p | 34.00p | 34.75p | 1702 |
19/06/2013 | 34.00p | 34.75p | 34.00p | 34.00p | 3442 |
18/06/2013 | 34.50p | 34.50p | 34.00p | 34.00p | 1527419 |
17/06/2013 | 35.22p | 35.22p | 34.50p | 34.75p | 0 |
14/06/2013 | 35.22p | 35.22p | 34.50p | 34.50p | 7946 |
13/06/2013 | 35.00p | 35.22p | 34.00p | 35.00p | 12852 |
12/06/2013 | 34.00p | 34.75p | 34.00p | 34.00p | 83122 |
11/06/2013 | 34.50p | 34.79p | 34.15p | 34.75p | 60480 |
10/06/2013 | 34.00p | 34.50p | 34.00p | 34.50p | 32029 |
07/06/2013 | 34.00p | 34.38p | 34.00p | 34.25p | 26389 |
06/06/2013 | 34.00p | 34.50p | 33.09p | 34.50p | 334479 |
05/06/2013 | 34.50p | 34.50p | 33.75p | 33.75p | 28694 |
04/06/2013 | 35.00p | 35.00p | 34.00p | 34.25p | 592881 |
03/06/2013 | 34.00p | 35.54p | 33.50p | 34.50p | 202911 |
31/05/2013 | 32.50p | 33.80p | 31.00p | 33.75p | 82385 |
30/05/2013 | 32.00p | 33.50p | 31.00p | 31.00p | 189521 |
29/05/2013 | 33.25p | 33.50p | 32.65p | 33.50p | 22781 |
28/05/2013 | 33.75p | 33.75p | 32.50p | 33.25p | 143643 |
24/05/2013 | 33.00p | 33.25p | 32.62p | 33.25p | 20467 |
23/05/2013 | 32.00p | 33.25p | 31.56p | 33.00p | 54859 |
22/05/2013 | 32.16p | 32.50p | 32.16p | 32.50p | 7111 |
21/05/2013 | 33.50p | 33.50p | 31.50p | 31.50p | 150876 |
20/05/2013 | 33.50p | 33.50p | 32.00p | 32.00p | 56237 |
17/05/2013 | 33.50p | 34.00p | 31.75p | 32.12p | 262073 |
16/05/2013 | 34.00p | 34.73p | 33.50p | 33.75p | 446823 |
15/05/2013 | 34.00p | 34.50p | 31.40p | 34.13p | 2207367 |
14/05/2013 | 46.50p | 47.00p | 46.25p | 47.00p | 39367 |
13/05/2013 | 45.53p | 46.50p | 45.53p | 46.25p | 4609 |
10/05/2013 | 46.00p | 46.50p | 45.40p | 46.50p | 138337 |
09/05/2013 | 46.50p | 46.50p | 46.43p | 46.50p | 766914 |
08/05/2013 | 46.50p | 47.00p | 46.00p | 47.00p | 20334 |
07/05/2013 | 46.00p | 46.08p | 45.50p | 45.50p | 108593 |
03/05/2013 | 45.75p | 45.75p | 45.25p | 45.25p | 22404 |
02/05/2013 | 45.25p | 45.80p | 45.00p | 45.25p | 188633 |
01/05/2013 | 46.50p | 47.00p | 44.81p | 47.00p | 4874 |
30/04/2013 | 45.75p | 46.25p | 45.25p | 46.25p | 51005 |
29/04/2013 | 44.00p | 45.88p | 43.50p | 45.88p | 23755 |
26/04/2013 | 45.50p | 46.25p | 44.50p | 44.50p | 0 |
25/04/2013 | 45.50p | 46.25p | 44.55p | 45.25p | 1159140 |
24/04/2013 | 45.00p | 47.00p | 44.49p | 46.25p | 0 |
23/04/2013 | 45.00p | 47.00p | 44.49p | 47.00p | 44940 |
22/04/2013 | 44.50p | 45.75p | 44.43p | 45.75p | 698177 |
19/04/2013 | 44.50p | 46.50p | 44.50p | 46.50p | 845 |
18/04/2013 | 44.90p | 44.90p | 44.50p | 44.50p | 6302 |
17/04/2013 | 45.00p | 45.75p | 44.50p | 45.50p | 0 |
16/04/2013 | 45.00p | 45.75p | 44.50p | 44.50p | 26925 |
15/04/2013 | 44.13p | 45.75p | 44.13p | 45.75p | 245073 |
12/04/2013 | 44.75p | 44.75p | 44.50p | 44.50p | 3378 |
11/04/2013 | 44.25p | 45.18p | 44.00p | 44.00p | 239937 |
10/04/2013 | 44.50p | 45.25p | 44.50p | 45.25p | 117954 |
09/04/2013 | 44.50p | 45.00p | 44.50p | 45.00p | 7104 |
08/04/2013 | 44.00p | 44.50p | 44.00p | 44.50p | 10000 |
05/04/2013 | 45.00p | 45.30p | 43.90p | 44.00p | 138583 |
04/04/2013 | 45.25p | 46.21p | 45.00p | 45.00p | 24605 |
03/04/2013 | 46.13p | 46.38p | 45.75p | 46.13p | 108462 |
02/04/2013 | 46.00p | 46.05p | 45.50p | 45.75p | 10503 |
28/03/2013 | 45.50p | 46.75p | 45.25p | 45.50p | 74398 |
27/03/2013 | 46.88p | 46.88p | 46.50p | 46.50p | 2400 |
26/03/2013 | 46.00p | 46.86p | 45.00p | 45.75p | 38764 |
25/03/2013 | 46.00p | 47.00p | 45.75p | 45.75p | 6500 |
22/03/2013 | 46.00p | 46.00p | 46.00p | 46.00p | 857 |
21/03/2013 | 46.50p | 47.00p | 46.50p | 47.00p | 100000 |
20/03/2013 | 46.30p | 46.50p | 46.30p | 46.50p | 500 |
19/03/2013 | 46.30p | 46.50p | 45.75p | 46.50p | 18803 |
18/03/2013 | 48.00p | 48.00p | 45.38p | 46.50p | 55991 |
15/03/2013 | 46.00p | 46.75p | 45.75p | 45.75p | 49662 |
14/03/2013 | 45.75p | 47.75p | 45.00p | 46.00p | 128690 |
13/03/2013 | 45.00p | 45.90p | 45.00p | 45.00p | 60994 |
12/03/2013 | 45.50p | 45.75p | 45.00p | 45.00p | 95114 |
11/03/2013 | 45.00p | 47.00p | 45.00p | 45.75p | 182157 |
08/03/2013 | 45.50p | 47.00p | 44.00p | 47.00p | 224889 |
07/03/2013 | 45.80p | 46.69p | 45.25p | 45.25p | 45143 |
*Close Price adjusted for both dividends and splits